Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	42.10	2,600	42.10	42.20	42.05	0	0	0
28/04/2026	42.10	7,000	42	42.50	42	0	0	0
27/04/2026	41.95	8,200	42	42	41.60	0	0	0
24/04/2026	41.95	8,200	42	42	41.60	0	0	0
23/04/2026	41.65	3,600	41.80	41.85	41.65	0	0	0
22/04/2026	41.90	1,800	41.60	42	41.60	0	0	0
21/04/2026	41.60	5,800	41.60	42	41.50	0	0	0
20/04/2026	41.50	20,000	41.85	41.85	41.40	0	0	0
17/04/2026	41.85	1,300	41.50	42	41.50	0	0	0
16/04/2026	42	9,800	42.20	42.20	41.80	0	0	0
15/04/2026	42.10	1,000	42.30	42.30	42	0	0	0
14/04/2026	41.95	4,700	42	42.30	41.90	0	0	0
13/04/2026	42	6,600	42	42	41.95	0	0	0
10/04/2026	42	4,400	42.10	42.20	41.80	0	0	0
09/04/2026	42.10	300	42.20	42.20	42.10	0	0	0
08/04/2026	42.30	10,800	42	42.35	41.90	0	0	0
07/04/2026	41.90	7,300	41.80	41.90	41.60	0	0	0
06/04/2026	41.70	3,800	41.70	42.15	41.60	0	0	0
03/04/2026	41.65	8,000	42.40	42.40	41.65	0	0	0
02/04/2026	41.75	18,700	41.80	41.90	41.70	0	0	0
01/04/2026	41.75	25,500	42	42	41.70	0	0	0
31/03/2026	42	15,700	42.05	42.05	41.70	0	0	0
30/03/2026	42	5,700	42.05	42.05	41.15	0	0	0
27/03/2026	42.10	8,400	42.90	42.90	42	0	0	0
26/03/2026	42.15	12,300	42.70	42.70	42	0	0	0
25/03/2026	42.70	10,400	42.90	42.90	42.20	0	0	0
24/03/2026	42	23,300	41.55	42.50	41.55	0	0	0
23/03/2026	41.30	23,100	41.70	41.80	41.05	0	0	0
20/03/2026	42	15,100	41.80	42.20	41.70	0	0	0
19/03/2026	42	21,200	42.05	42.30	41.70	0	0	0
18/03/2026	42.50	10,900	42.95	42.95	42.50	0	0	0
17/03/2026	42.75	9,800	42.60	42.90	42.60	0	0	0
16/03/2026	42.70	12,100	43	43	42.50	0	0	0
13/03/2026	43	1,500	42.15	43	42.15	0	0	0
12/03/2026	42.30	14,500	43.90	43.90	42.20	0	0	0
11/03/2026	42.60	5,800	42.20	42.80	42.20	0	0	0
10/03/2026	42	30,200	41.50	42.90	41.50	0	0	0
09/03/2026	41.40	98,900	43.70	43.70	41.40	0	0	0
06/03/2026	44.50	15,900	44.90	44.90	44.20	0	0	0
05/03/2026	44.60	14,500	45.35	45.50	44.60	0	0	0
04/03/2026	45.35	70,700	45.40	45.90	44.50	0	0	0
03/03/2026	45.40	21,500	46.60	46.60	45	0	0	0
02/03/2026	46.60	71,100	44.60	46.60	44	0	0	0
27/02/2026	44.60	33,900	43.75	45	43.70	0	0	0
26/02/2026	43.75	31,800	43.75	43.75	43.50	0	0	0
25/02/2026	43.70	40,700	43.45	43.75	43.45	0	0	0
24/02/2026	43.45	2,400	43.50	43.70	43.30	0	0	0
23/02/2026	43.50	5,800	43.50	43.55	43.20	0	0	0
13/02/2026	43.40	5,300	43.30	43.40	43.15	0	0	0
12/02/2026	43.40	1,200	43	43.40	43	0	0	0
11/02/2026	43	6,300	43.30	43.30	43	0	0	0
10/02/2026	43.40	700	43.50	43.50	42.75	0	0	0
09/02/2026	42.75	26,900	42.90	43	42.75	0	0	0
06/02/2026	42.90	35,000	43.20	43.20	42.90	0	0	0
05/02/2026	43.70	8,600	43.25	43.75	43.10	0	0	0
04/02/2026	43.25	26,300	43.25	43.90	43.25	0	0	0
03/02/2026	43.60	11,600	44	44.20	43.60	0	0	0
02/02/2026	43.70	17,700	43.20	43.70	42.80	0	0	0
30/01/2026	43.20	7,400	43.50	43.50	43.20	0	0	0
29/01/2026	43.45	23,400	43.35	43.85	43.05	0	0	0
28/01/2026	43.90	2,100	43.45	43.95	43.25	0	0	0
27/01/2026	43.45	4,000	43.40	43.45	43.25	0	0	0
26/01/2026	43.25	21,100	43.80	43.80	43	0	0	0
23/01/2026	43.95	19,200	44.60	44.60	43.90	0	0	0
22/01/2026	45	20,600	44.80	45.50	44.60	0	0	0
21/01/2026	44.80	8,300	45	45	44.20	0	0	0
20/01/2026	45.35	31,800	45.85	46	45.20	0	0	0
19/01/2026	45.35	16,900	45.50	45.75	45.25	0	0	0
16/01/2026	45.75	11,800	45	45.90	45	0	0	0
15/01/2026	45	66,100	43.70	45.10	43.70	0	0	0
14/01/2026	43.90	10,800	43.50	44	43.10	0	0	0
13/01/2026	43.50	16,200	43.40	43.50	43.25	0	0	0
12/01/2026	43.65	54,900	43.70	44.25	43.65	0	0	0
09/01/2026	43.70	22,400	43.35	43.75	43	0	0	0
08/01/2026	42.90	18,400	43.30	43.35	42.20	0	0	0
07/01/2026	43.15	21,400	42.75	43.15	42.75	0	0	0
06/01/2026	43.10	12,600	42.05	43.30	42.05	0	0	0
05/01/2026	43.30	30,400	43	43.45	42	0	0	0
31/12/2025	43.30	8,200	43.40	43.40	43	0	0	0
30/12/2025	43.10	10,500	43.10	43.50	42.95	0	0	0
29/12/2025	43.10	12,700	42.85	43.50	42.85	0	0	0
26/12/2025	42.65	6,000	42.50	42.75	42.50	0	0	0
25/12/2025	42.95	8,200	43.20	43.20	42.90	0	0	0
24/12/2025	43	4,800	43.10	43.10	42.95	0	0	0
23/12/2025	43	8,100	43	43	42.70	0	0	0
22/12/2025	42.90	7,300	43	43.20	42.90	0	0	0
19/12/2025	43	11,300	43.25	43.30	43	0	0	0
18/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2025	43.20	7,900	43.90	43.90	43.20	0	0	0
17/12/2025	43.90	22,500	44.37	44.37	43.90	0	0	0
16/12/2025	44.18	16,300	44.28	44.28	43.52	0	0	0
15/12/2025	44.28	7,500	43.99	44.28	43.81	0	0	0
12/12/2025	43.99	3,300	43.99	44.04	43.76	0	0	0
11/12/2025	43.99	1,300	44.18	44.18	43.62	0	0	0
10/12/2025	43.99	3,200	43.62	43.99	43.62	0	0	0
09/12/2025	43.71	17,400	43.62	44.14	43.52	0	0	0
08/12/2025	44.09	14,100	44.47	44.47	44.09	0	0	0
05/12/2025	44.37	9,300	44.28	44.37	44.23	0	0	0
04/12/2025	44.28	8,600	44.56	44.56	44.18	0	0	0
03/12/2025	44.42	10,300	44.66	44.66	44.42	0	0	0
02/12/2025	44.42	14,400	44.75	44.75	43.99	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	0.10	0.24%	175,100	0	0	41.50 42.30 42.10
2 tháng (2026-03-02)	-4.50	-9.66%	672,000	0	0	41.30 46.60 42.10
3 tháng (2026-01-30)	-1.10	-2.55%	933,600	0	0	41.30 46.60 42.10
6 tháng (2025-11-03)	-0.85	-1.99%	2,169,900	0	0	41.30 46.60 42.10
12 tháng (2025-05-05)	5.20	14.10%	6,247,800	0	0	36.47 46.69 42.10
24 tháng (2024-05-10)	13.09	45.15%	15,057,700	-2,250	-0.1	28.83 49.20 42.10
36 tháng (2023-05-16)	16.13	62.12%	23,830,295	-2,250	-0.1	7.79 49.20 42.10
60 tháng (2021-05-26)	28.77	215.72%	40,158,028	-3,250	-3.8	7.79 49.20 42.10

Tổng Công ty cổ phần Dệt may Hòa Thọ (htg)

THỐNG KÊ GIAO DỊCH